23.46
+0.18(+0.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.58 | 23.46 | 23.46 | 23.68 | 23.38 | 1.14M |
| February 16, 2026 | 23.36 | 23.28 | 23.28 | 23.36 | 23.02 | 435,355 |
| February 13, 2026 | 23.2 | 23.26 | 23.26 | 23.26 | 22.84 | 2.42M |
| February 12, 2026 | 23.68 | 23.18 | 23.18 | 23.68 | 23.02 | 2.7M |
| February 11, 2026 | 23.72 | 23.56 | 23.56 | 23.9 | 23.38 | 2.88M |
| February 10, 2026 | 23.7 | 23.54 | 23.54 | 24.08 | 23.42 | 3.92M |
| February 09, 2026 | 23.7 | 23.68 | 23.68 | 24 | 23.42 | 2.9M |
| February 06, 2026 | 22.7 | 23.38 | 23.38 | 23.46 | 22.7 | 3.28M |
| February 05, 2026 | 22.94 | 23.08 | 23.08 | 23.38 | 22.68 | 3.48M |
| February 04, 2026 | 22.88 | 22.94 | 22.94 | 23.18 | 22.5 | 2.38M |
| February 03, 2026 | 22.68 | 22.88 | 22.88 | 22.98 | 22.32 | 2.84M |
| February 02, 2026 | 23.2 | 22.58 | 22.58 | 23.3 | 22.04 | 7.72M |
| January 30, 2026 | 23.96 | 23.38 | 23.38 | 24.18 | 23.2 | 7.07M |
| January 29, 2026 | 24.22 | 23.96 | 23.96 | 24.54 | 23.96 | 2.73M |
| January 28, 2026 | 24.14 | 24.1 | 24.1 | 24.32 | 23.7 | 4.34M |
| January 27, 2026 | 24.58 | 24 | 24 | 24.7 | 23.86 | 5.97M |
| January 26, 2026 | 24.22 | 24.58 | 24.58 | 24.88 | 24.04 | 3.78M |
| January 23, 2026 | 24.2 | 24.32 | 24.32 | 24.58 | 24.18 | 2.92M |
| January 22, 2026 | 24.8 | 24.48 | 24.48 | 25 | 24.3 | 2.92M |
| January 21, 2026 | 24.3 | 24.68 | 24.68 | 24.92 | 24.16 | 4.2M |
| January 20, 2026 | 24.78 | 24.6 | 24.6 | 25.1 | 24.32 | 3.62M |
| January 19, 2026 | 25 | 24.76 | 24.76 | 25.44 | 24.42 | 6.52M |
| January 16, 2026 | 23.92 | 25.44 | 25.44 | 25.58 | 23.92 | 18.34M |
| January 15, 2026 | 23.56 | 23.92 | 23.92 | 24.26 | 23.44 | 7.64M |
| January 14, 2026 | 23.46 | 23.42 | 23.42 | 23.86 | 23.22 | 4.88M |
| January 13, 2026 | 23.3 | 23.5 | 23.5 | 23.92 | 23.18 | 7.53M |
| January 12, 2026 | 23.22 | 23.08 | 23.08 | 23.46 | 22.76 | 5.28M |
| January 09, 2026 | 23.32 | 23.24 | 23.24 | 23.44 | 22.86 | 4.25M |
| January 08, 2026 | 22.62 | 23.24 | 23.24 | 23.5 | 22.58 | 9.35M |
| January 07, 2026 | 21.42 | 22.46 | 22.46 | 22.6 | 21.42 | 15.45M |
| January 06, 2026 | 21.24 | 21.3 | 21.3 | 21.42 | 20.92 | 4.41M |
| January 05, 2026 | 20.96 | 21.18 | 21.18 | 21.46 | 20.78 | 7.05M |
| January 02, 2026 | 20.9 | 20.94 | 20.94 | 21.02 | 20.68 | 1.87M |
| December 31, 2025 | 20.36 | 20.62 | 20.62 | 20.94 | 20.36 | 3.8M |
| December 30, 2025 | 20.54 | 20.46 | 20.46 | 20.66 | 20.04 | 4.63M |
| December 29, 2025 | 20.72 | 20.54 | 20.54 | 20.84 | 20.42 | 3.31M |
| December 24, 2025 | 20.78 | 20.72 | 20.72 | 20.88 | 20.6 | 1.2M |
| December 23, 2025 | 20.66 | 20.68 | 20.68 | 20.9 | 20.5 | 2.86M |
| December 22, 2025 | 20.8 | 20.66 | 20.66 | 20.86 | 20.56 | 2.72M |
| December 19, 2025 | 20.42 | 20.8 | 20.8 | 21 | 20.42 | 3.64M |
| December 18, 2025 | 20.52 | 20.72 | 20.72 | 20.78 | 20.22 | 3.38M |
| December 17, 2025 | 20.4 | 20.54 | 20.54 | 20.58 | 20.2 | 2.92M |
| December 16, 2025 | 20.8 | 20.3 | 20.3 | 20.82 | 19.95 | 7.1M |
| December 15, 2025 | 21.38 | 20.82 | 20.82 | 21.38 | 20.8 | 6.15M |
| December 12, 2025 | 21.2 | 21.28 | 21.28 | 21.32 | 20.94 | 5.72M |
| December 11, 2025 | 21.44 | 21.06 | 21.06 | 21.62 | 21.04 | 5.72M |
| December 10, 2025 | 21.5 | 21.42 | 21.42 | 21.62 | 21.24 | 4.95M |
| December 09, 2025 | 22.04 | 21.66 | 21.66 | 22.1 | 21.4 | 6.13M |
| December 08, 2025 | 22.3 | 21.96 | 21.96 | 22.4 | 21.92 | 3.73M |
| December 05, 2025 | 22.28 | 22 | 22 | 22.3 | 21.8 | 3.86M |
| December 04, 2025 | 22.2 | 22.24 | 22.24 | 22.3 | 21.94 | 3.13M |
| December 03, 2025 | 22.66 | 22.1 | 22.1 | 22.66 | 21.9 | 4.25M |
| December 02, 2025 | 22.7 | 22.48 | 22.48 | 22.7 | 22.24 | 2.74M |
| December 01, 2025 | 22.52 | 22.68 | 22.68 | 22.88 | 22.46 | 3.48M |
| November 28, 2025 | 22.32 | 22.48 | 22.48 | 22.64 | 22.32 | 2.05M |
| November 27, 2025 | 22.5 | 22.48 | 22.48 | 22.66 | 22.22 | 3.46M |
| November 26, 2025 | 22.52 | 22.38 | 22.38 | 22.76 | 22.32 | 3.65M |
| November 25, 2025 | 22.46 | 22.28 | 22.28 | 22.76 | 22.22 | 3.02M |
| November 24, 2025 | 21.92 | 22.3 | 22.3 | 22.44 | 21.92 | 4.91M |
| November 21, 2025 | 22.6 | 21.92 | 21.92 | 22.6 | 21.58 | 10.53M |